Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heliospectra Ab ADR (OP: HLSPY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.426 1.490 1.426 1.490 1,200 +0.12(+8.76%)
Apr 28, 2016 1.250 1.370 1.250 1.370 4,500 +0.12(+9.60%)
Apr 27, 2016 1.310 1.310 1.250 1.250 1,230 -0.06(-4.58%)
Apr 26, 2016 1.350 1.375 1.310 1.310 2,500 -0.01(-0.76%)
Apr 25, 2016 1.250 1.421 1.250 1.320 1,150 +0.09(+7.32%)
Apr 21, 2016 1.230 1.230 1.230 75 -0.01(-0.81%)
Apr 20, 2016 1.250 1.310 1.230 1.240 5,655 -0.07(-5.34%)
Apr 19, 2016 1.430 1.430 1.250 1.310 4,600 -0.12(-8.39%)
Apr 18, 2016 1.410 1.430 1.300 1.430 3,329 +0.02(+1.20%)
Apr 15, 2016 1.430 1.430 1.390 1.413 5,980 -0.02(-1.19%)
Apr 14, 2016 1.400 1.430 1.358 1.430 2,000 +0.01(+0.70%)
Apr 13, 2016 1.390 1.420 1.390 1.420 1,670 +0.03(+2.16%)
Apr 12, 2016 1.400 1.430 1.390 1.390 3,894 -0.04(-2.80%)
Apr 11, 2016 1.450 1.450 1.350 1.430 11,450 +0.11(+8.33%)
Apr 08, 2016 1.320 1.320 1.320 1.320 150 +0.04(+3.13%)
Apr 07, 2016 1.450 1.450 1.280 1.280 5,901 -0.16(-11.11%)
Apr 06, 2016 1.468 1.468 1.440 1.440 1,851 +0.04(+2.86%)
Apr 05, 2016 1.480 1.480 1.400 1.400 3,115 -0.08(-5.41%)
Apr 04, 2016 1.300 1.610 1.300 1.480 1,455 -0.04(-2.34%)
Apr 01, 2016 1.530 1.550 1.516 1.516 750 -0.03(-2.23%)
Mar 31, 2016 1.500 1.610 1.500 1.550 6,041 +0.05(+3.33%)
Mar 30, 2016 1.500 1.500 1.500 1.500 800 +0.07(+4.90%)
Mar 29, 2016 1.430 1.430 1.370 1.430 5,450 +0.00(+0.00%)
Mar 28, 2016 1.400 1.430 1.400 1.430 571 +0.06(+4.38%)
Mar 24, 2016 1.370 1.370 1.370 0 -0.15(-9.87%)
Mar 23, 2016 1.420 1.520 1.370 1.520 6,200 +0.17(+12.59%)
Mar 22, 2016 1.510 1.520 1.350 1.350 3,944 -0.05(-3.57%)
Mar 21, 2016 1.400 1.400 1.400 1.400 200 +0.07(+5.26%)
Mar 18, 2016 1.420 1.420 1.330 1.330 3,950 +0.01(+0.76%)
Mar 17, 2016 1.240 1.320 1.220 1.320 2,200 +0.12(+10.00%)
Mar 16, 2016 1.320 1.470 1.200 1.200 1,975 -0.13(-9.77%)
Mar 15, 2016 1.330 1.330 1.330 1.330 3,397 +0.00(+0.00%)
Mar 14, 2016 1.350 1.350 1.330 1.330 2,315 -0.06(-4.32%)
Mar 11, 2016 1.336 1.390 1.336 1.390 508 -0.04(-2.80%)
Mar 10, 2016 1.350 1.430 1.280 1.430 4,778 +0.08(+5.93%)
Mar 09, 2016 1.350 1.350 1.350 1.350 1,200 -0.01(-0.74%)
Mar 08, 2016 1.350 1.390 1.350 1.360 1,959 -0.04(-2.86%)
Mar 07, 2016 1.350 1.440 1.300 1.400 5,900 +0.05(+3.70%)
Mar 04, 2016 1.350 1.350 1.350 1.350 1,100 +0.07(+5.47%)
Mar 02, 2016 1.280 1.280 1.280 0 -0.11(-7.91%)
Mar 01, 2016 1.320 1.390 1.320 1.390 1,475 +0.11(+8.59%)
Feb 29, 2016 1.350 1.380 1.250 1.280 4,455 -0.07(-5.19%)
Feb 26, 2016 1.300 1.350 1.250 1.350 14,314 +0.05(+3.85%)
Feb 25, 2016 1.310 1.270 1.300 6,277 +0.00(+0.00%)
Feb 23, 2016 1.300 1.300 1.300 0 +0.00(+0.01%)
Feb 22, 2016 1.300 1.300 1.288 1.300 620 +0.05(+3.99%)
Feb 18, 2016 1.250 1.250 1.250 0 -0.05(-3.85%)
Feb 17, 2016 1.300 1.300 1.250 1.300 550 +0.16(+14.24%)
Feb 16, 2016 1.250 1.250 1.138 1.138 620 -0.09(-7.48%)
Feb 12, 2016 1.230 1.230 1.230 0 +0.08(+6.96%)
Feb 11, 2016 1.150 1.150 1.150 1.150 700 -0.07(-5.74%)
Feb 10, 2016 1.120 1.220 1.120 1.220 4,600 +0.11(+9.91%)
Feb 09, 2016 1.150 1.150 1.050 1.110 2,600 +0.01(+0.90%)
Feb 08, 2016 1.200 1.307 1.100 1.100 3,500 -0.26(-18.87%)
Feb 05, 2016 1.250 1.356 1.250 1.356 1,460 +0.02(+1.19%)
Feb 04, 2016 1.340 1.340 1.340 1.340 2,100 +0.02(+1.52%)
Feb 03, 2016 1.130 1.320 1.130 1.320 1,850 -0.04(-2.94%)
Feb 02, 2016 1.210 1.360 1.150 1.360 2,378 +0.15(+12.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.